US Financials Ishares ETF (NY: IYF )

82.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 84.66 85.17 84.44 84.73 288,737 +0.00(+0.00%)
Aug 30, 2021 85.53 85.53 84.64 84.73 230,601 -0.72(-0.84%)
Aug 27, 2021 84.57 85.47 84.57 85.45 265,731 +1.05(+1.24%)
Aug 26, 2021 84.98 85.07 84.38 84.40 416,415 -0.41(-0.48%)
Aug 25, 2021 84.46 85.20 84.19 84.81 217,650 +0.57(+0.68%)
Aug 24, 2021 84.12 84.38 84.00 84.24 358,885 +0.34(+0.41%)
Aug 23, 2021 83.77 84.19 83.77 83.90 220,902 +0.56(+0.67%)
Aug 20, 2021 82.90 83.49 82.63 83.34 328,781 +0.43(+0.52%)
Aug 19, 2021 82.53 83.33 82.35 82.91 485,529 -0.36(-0.43%)
Aug 18, 2021 84.00 84.30 83.23 83.27 305,076 -0.95(-1.13%)
Aug 17, 2021 84.16 84.64 83.51 84.22 263,600 -0.54(-0.64%)
Aug 16, 2021 84.29 84.76 83.82 84.76 225,524 -0.01(-0.01%)
Aug 13, 2021 85.09 85.24 84.52 84.77 327,916 -0.23(-0.27%)
Aug 12, 2021 85.12 85.17 84.65 85.00 204,936 -0.02(-0.02%)
Aug 11, 2021 84.61 85.02 84.29 85.02 274,265 +0.68(+0.81%)
Aug 10, 2021 84.11 84.60 83.87 84.34 678,930 +0.30(+0.36%)
Aug 09, 2021 84.01 84.31 83.56 84.04 239,790 -0.03(-0.04%)
Aug 06, 2021 83.50 84.25 83.43 84.07 405,819 +1.08(+1.30%)
Aug 05, 2021 82.37 82.99 82.37 82.99 272,195 +1.02(+1.24%)
Aug 04, 2021 81.92 82.50 81.71 81.97 377,814 -0.43(-0.52%)
Aug 03, 2021 82.19 82.46 81.19 82.40 600,097 +0.49(+0.60%)
Aug 02, 2021 82.63 83.38 81.85 81.91 566,421 -0.30(-0.36%)
Jul 30, 2021 82.47 83.07 82.07 82.21 271,476 -0.44(-0.53%)
Jul 29, 2021 82.40 83.01 82.24 82.65 416,982 +0.71(+0.87%)
Jul 28, 2021 82.31 82.36 81.61 81.94 449,356 -0.31(-0.38%)
Jul 27, 2021 81.65 82.41 81.45 82.25 285,673 +0.15(+0.18%)
Jul 26, 2021 81.71 82.24 81.70 82.10 262,771 +0.30(+0.37%)
Jul 23, 2021 81.85 82.22 81.52 81.80 448,307 +0.47(+0.58%)
Jul 22, 2021 81.79 81.82 80.95 81.33 398,116 -0.64(-0.78%)
Jul 21, 2021 81.46 82.30 81.45 81.97 690,097 +0.99(+1.22%)
Jul 20, 2021 79.23 81.38 79.14 80.98 1,234,376 +1.81(+2.29%)
Jul 19, 2021 79.91 80.11 78.71 79.17 1,102,616 -2.19(-2.69%)
Jul 16, 2021 82.48 82.48 81.20 81.36 373,814 -0.77(-0.94%)
Jul 15, 2021 81.27 82.39 81.27 82.13 339,089 +0.31(+0.38%)
Jul 14, 2021 81.82 82.34 81.15 81.82 440,504 +0.00(+0.00%)
Jul 13, 2021 82.35 82.40 81.72 81.82 368,340 -0.71(-0.86%)
Jul 12, 2021 81.57 82.62 81.29 82.53 374,644 +0.70(+0.86%)
Jul 09, 2021 80.82 81.87 80.75 81.83 498,415 +1.88(+2.35%)
Jul 08, 2021 80.00 80.55 79.60 79.95 381,253 -1.24(-1.53%)
Jul 07, 2021 80.81 81.33 80.60 81.19 506,666 +0.14(+0.17%)
Jul 06, 2021 81.70 81.70 80.49 81.05 771,372 -0.70(-0.86%)
Jul 02, 2021 81.75 81.86 81.51 81.75 286,454 +0.11(+0.13%)
Jul 01, 2021 81.34 81.79 81.06 81.64 371,237 +0.59(+0.73%)
Jun 30, 2021 80.87 81.31 80.87 81.05 598,778 -0.01(-0.01%)
Jun 29, 2021 81.57 81.80 80.93 81.06 305,539 -0.16(-0.20%)
Jun 28, 2021 81.88 81.88 80.81 81.22 1,103,760 -0.74(-0.90%)
Jun 25, 2021 81.34 82.07 81.04 81.96 264,092 +0.90(+1.11%)
Jun 24, 2021 80.78 81.16 80.54 81.06 243,328 +0.63(+0.78%)
Jun 23, 2021 80.57 80.72 80.35 80.43 380,005 +0.11(+0.14%)
Jun 22, 2021 80.42 80.66 79.81 80.32 472,671 +0.02(+0.02%)
Jun 21, 2021 79.16 80.37 79.08 80.30 620,639 +1.75(+2.23%)
Jun 18, 2021 79.35 79.42 78.51 78.55 1,658,557 -1.66(-2.07%)
Jun 17, 2021 82.13 82.14 79.92 80.21 1,510,452 -1.59(-1.94%)
Jun 16, 2021 82.02 82.27 81.22 81.80 354,094 -0.26(-0.32%)
Jun 15, 2021 82.16 82.42 81.71 82.06 263,266 +0.00(+0.00%)
Jun 14, 2021 82.53 82.57 81.66 82.06 278,778 -0.53(-0.64%)
Jun 11, 2021 82.49 82.61 82.25 82.59 203,026 +0.32(+0.39%)
Jun 10, 2021 83.26 83.38 82.21 82.27 187,617 -0.65(-0.78%)
Jun 09, 2021 83.35 83.35 82.87 82.92 222,488 -0.54(-0.65%)
Jun 08, 2021 83.13 83.65 82.81 83.46 208,742 +0.03(+0.04%)
Jun 07, 2021 83.82 83.82 83.33 83.43 269,261 -0.18(-0.22%)
Jun 04, 2021 83.63 83.68 83.02 83.61 209,893 +0.20(+0.24%)
Jun 03, 2021 83.14 83.75 82.86 83.41 359,322 +0.00(+0.00%)
Jun 02, 2021 83.28 83.50 82.99 83.41 482,729 +0.35(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.